The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 205.00 | 207.00 | 201.00 | 201.00 | 201.00 | 225,195 |
| 2026-07-28 | 207.00 | 214.00 | 204.00 | 205.00 | 205.00 | 144,197 |
| 2026-07-27 | 205.00 | 213.00 | 205.00 | 206.00 | 206.00 | 198,918 |
| 2026-07-24 | 208.00 | 210.00 | 205.00 | 210.00 | 210.00 | 65,213 |
| 2026-07-23 | 205.00 | 208.00 | 200.00 | 207.00 | 207.00 | 162,146 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-05 | 0.0045 GBP |
| 2019-05-23 | 0.0095 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.